Astrazeneca Plc ADR (NQ: AZN )

67.40 +0.70 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 66.80 67.40 66.63 67.40 5,432,466 +0.70(+1.05%)
May 26, 2022 66.73 67.17 66.51 66.70 6,217,107 -0.11(-0.16%)
May 25, 2022 66.45 67.04 66.32 66.81 3,860,429 +0.16(+0.24%)
May 24, 2022 66.74 66.97 66.31 66.65 6,134,502 +0.24(+0.36%)
May 23, 2022 66.46 67.32 66.28 66.41 6,481,104 +0.20(+0.30%)
May 20, 2022 65.48 66.36 64.98 66.21 7,169,258 +1.67(+2.59%)
May 19, 2022 63.33 64.79 63.15 64.54 6,523,410 +1.22(+1.93%)
May 18, 2022 64.22 64.54 63.20 63.32 8,769,764 -2.32(-3.53%)
May 17, 2022 65.54 65.82 65.19 65.64 6,447,783 +1.15(+1.78%)
May 16, 2022 63.35 64.80 63.35 64.49 5,604,175 +1.35(+2.14%)
May 13, 2022 62.52 63.30 62.31 63.14 5,831,369 +1.69(+2.75%)
May 12, 2022 60.51 61.63 60.34 61.45 8,800,052 +0.02(+0.03%)
May 11, 2022 61.87 62.80 61.33 61.43 10,486,740 -2.21(-3.47%)
May 10, 2022 63.01 64.14 62.99 63.64 6,048,360 +1.06(+1.69%)
May 09, 2022 63.26 63.58 62.34 62.58 8,196,084 -1.78(-2.77%)
May 06, 2022 63.43 64.67 63.20 64.36 8,663,599 -0.59(-0.91%)
May 05, 2022 65.74 66.00 64.43 64.95 8,220,237 -1.80(-2.70%)
May 04, 2022 66.61 66.95 65.44 66.75 8,074,809 -0.42(-0.63%)
May 03, 2022 66.49 67.27 66.49 67.17 7,273,687 +0.74(+1.11%)
May 02, 2022 65.96 66.52 65.62 66.43 5,594,355 +0.03(+0.05%)
Apr 29, 2022 66.23 67.80 66.13 66.40 10,781,820 -0.82(-1.22%)
Apr 28, 2022 65.71 67.22 65.46 67.22 9,068,888 +1.03(+1.56%)
Apr 27, 2022 66.32 66.71 65.67 66.19 9,071,071 +1.13(+1.74%)
Apr 26, 2022 65.94 66.29 64.99 65.06 8,948,683 -0.90(-1.36%)
Apr 25, 2022 64.97 66.04 64.81 65.96 7,147,970 +0.10(+0.15%)
Apr 22, 2022 66.80 66.88 65.80 65.86 8,638,490 -1.53(-2.27%)
Apr 21, 2022 68.92 67.36 67.39 9,602,525 -1.46(-2.12%)
Apr 20, 2022 68.26 69.19 67.96 68.85 6,205,024 +0.57(+0.83%)
Apr 19, 2022 68.57 69.02 67.61 68.28 6,102,789 -0.33(-0.48%)
Apr 18, 2022 69.00 69.14 68.46 68.61 3,093,852 -0.44(-0.64%)
Apr 14, 2022 69.07 69.39 68.78 69.05 3,946,012 +0.08(+0.12%)
Apr 13, 2022 68.58 69.16 68.41 68.97 6,334,741 +0.36(+0.52%)
Apr 12, 2022 68.99 69.29 68.02 68.61 7,416,885 -2.02(-2.86%)
Apr 11, 2022 70.99 71.28 70.16 70.63 7,597,990 -0.51(-0.72%)
Apr 08, 2022 70.62 71.70 70.62 71.14 9,130,077 +0.13(+0.18%)
Apr 07, 2022 69.31 71.14 69.30 71.01 8,309,842 +1.94(+2.81%)
Apr 06, 2022 68.00 69.28 67.79 69.07 5,596,719 +2.02(+3.01%)
Apr 05, 2022 66.93 68.13 66.91 67.05 6,953,020 +0.38(+0.57%)
Apr 04, 2022 66.45 66.91 66.37 66.67 4,078,473 -0.14(-0.21%)
Apr 01, 2022 65.73 66.89 65.67 66.81 3,829,794 +0.47(+0.71%)
Mar 31, 2022 67.28 67.55 66.27 66.34 6,141,253 -0.78(-1.16%)
Mar 30, 2022 66.23 67.22 66.19 67.12 6,803,693 +1.17(+1.77%)
Mar 29, 2022 66.05 66.60 65.49 65.95 4,791,117 +0.57(+0.87%)
Mar 28, 2022 65.13 65.59 64.72 65.38 6,358,718 +0.23(+0.35%)
Mar 25, 2022 64.98 65.73 64.86 65.15 9,365,644 -0.87(-1.32%)
Mar 24, 2022 64.30 66.06 64.03 66.02 15,206,135 +1.70(+2.64%)
Mar 23, 2022 63.34 64.51 63.34 64.32 7,525,377 +0.66(+1.04%)
Mar 22, 2022 63.55 63.81 63.16 63.66 4,209,129 +0.18(+0.28%)
Mar 21, 2022 63.21 64.12 63.21 63.48 4,642,426 +0.25(+0.40%)
Mar 18, 2022 62.79 63.42 62.55 63.23 7,046,567 -0.44(-0.69%)
Mar 17, 2022 62.11 63.91 62.07 63.67 8,668,413 +1.71(+2.76%)
Mar 16, 2022 61.90 62.00 61.10 61.96 6,955,167 +0.59(+0.96%)
Mar 15, 2022 60.86 61.59 60.53 61.37 5,856,404 +0.98(+1.62%)
Mar 14, 2022 61.56 61.57 60.27 60.39 9,339,151 +0.09(+0.15%)
Mar 11, 2022 60.55 60.90 60.23 60.30 6,342,222 -0.60(-0.98%)
Mar 10, 2022 59.96 61.01 59.83 60.90 6,667,337 +0.47(+0.77%)
Mar 09, 2022 58.70 60.59 58.16 60.43 9,306,766 +2.74(+4.75%)
Mar 08, 2022 56.91 58.47 56.36 57.69 10,233,216 +1.19(+2.11%)
Mar 07, 2022 57.21 57.47 56.39 56.50 9,681,036 -0.97(-1.69%)
Mar 04, 2022 57.93 58.58 57.12 57.47 9,285,008 -2.60(-4.33%)
Mar 03, 2022 60.25 60.79 59.20 60.07 6,420,351 -1.93(-3.11%)
Mar 02, 2022 61.91 62.48 61.49 62.00 7,217,283 +0.66(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.